Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

New Germany Fund (NY: GF )

8.630 +0.120 (+1.41%)
Streaming Delayed Price Updated: 2:44 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2004 1.396 1.407 1.394 1.404 78,428 +0.00(+0.00%)
Sep 29, 2004 1.391 1.404 1.391 1.404 146,113 +0.02(+1.21%)
Sep 28, 2004 1.385 1.391 1.372 1.387 153,096 +0.00(+0.00%)
Sep 27, 2004 1.394 1.394 1.378 1.387 227,764 -0.02(-1.19%)
Sep 24, 2004 1.404 1.409 1.396 1.404 65,536 -0.01(-0.40%)
Sep 23, 2004 1.385 1.409 1.372 1.409 137,518 +0.02(+1.61%)
Sep 22, 2004 1.383 1.392 1.376 1.387 170,823 -0.01(-0.40%)
Sep 21, 2004 1.385 1.396 1.383 1.392 176,195 +0.01(+1.08%)
Sep 20, 2004 1.387 1.402 1.372 1.378 245,491 -0.01(-0.67%)
Sep 17, 2004 1.374 1.409 1.374 1.387 335,738 -0.01(-0.67%)
Sep 16, 2004 1.378 1.396 1.378 1.396 30,082 +0.01(+0.81%)
Sep 15, 2004 1.415 1.415 1.385 1.385 96,155 -0.02(-1.72%)
Sep 14, 2004 1.394 1.409 1.385 1.409 72,519 +0.02(+1.34%)
Sep 13, 2004 1.381 1.424 1.379 1.391 209,500 +0.02(+1.77%)
Sep 10, 2004 1.365 1.372 1.365 1.366 60,701 +0.01(+1.10%)
Sep 09, 2004 1.351 1.363 1.351 1.351 45,660 -0.01(-0.55%)
Sep 08, 2004 1.350 1.387 1.350 1.359 264,830 +0.01(+0.55%)
Sep 07, 2004 1.335 1.351 1.335 1.351 128,386 +0.00(+0.00%)
Sep 03, 2004 1.351 1.351 1.350 1.351 15,578 -0.01(-0.41%)
Sep 02, 2004 1.331 1.359 1.331 1.357 91,320 +0.02(+1.82%)
Sep 01, 2004 1.322 1.335 1.322 1.333 84,337 -0.01(-0.42%)
Aug 31, 2004 1.325 1.340 1.325 1.338 25,247 +0.01(+0.56%)
Aug 30, 2004 1.331 1.331 1.327 1.331 46,197 -0.01(-0.56%)
Aug 27, 2004 1.325 1.338 1.325 1.338 85,411 -0.01(-1.10%)
Aug 26, 2004 1.350 1.357 1.348 1.353 176,732 -0.01(-0.82%)
Aug 25, 2004 1.351 1.365 1.350 1.365 328,217 -0.00(-0.14%)
Aug 24, 2004 1.350 1.366 1.337 1.366 254,623 +0.02(+1.38%)
Aug 23, 2004 1.340 1.355 1.331 1.348 167,063 +0.01(+0.56%)
Aug 20, 2004 1.340 1.350 1.335 1.340 94,006 -0.00(-0.14%)
Aug 19, 2004 1.337 1.342 1.337 1.342 167,063 +0.01(+0.42%)
Aug 18, 2004 1.325 1.338 1.325 1.337 95,081 +0.01(+0.84%)
Aug 17, 2004 1.324 1.333 1.324 1.325 66,073 +0.01(+0.71%)
Aug 16, 2004 1.312 1.322 1.312 1.316 119,791 +0.02(+1.58%)
Aug 13, 2004 1.292 1.299 1.284 1.296 103,675 +0.00(+0.00%)
Aug 12, 2004 1.288 1.331 1.288 1.296 90,246 +0.00(+0.00%)
Aug 11, 2004 1.311 1.322 1.294 1.296 98,304 -0.02(-1.56%)
Aug 10, 2004 1.324 1.331 1.311 1.316 25,247 +0.00(+0.00%)
Aug 09, 2004 1.303 1.327 1.303 1.316 111,196 +0.00(+0.00%)
Aug 06, 2004 1.318 1.333 1.314 1.316 132,146 -0.01(-0.84%)
Aug 05, 2004 1.337 1.357 1.327 1.327 72,519 -0.01(-0.70%)
Aug 04, 2004 1.335 1.344 1.322 1.337 161,691 -0.01(-0.69%)
Aug 03, 2004 1.340 1.359 1.340 1.346 221,318 -0.01(-0.69%)
Aug 02, 2004 1.374 1.374 1.346 1.355 114,419 -0.02(-1.75%)
Jul 30, 2004 1.374 1.381 1.374 1.379 36,528 +0.00(+0.00%)
Jul 29, 2004 1.372 1.383 1.366 1.379 53,718 +0.01(+0.95%)
Jul 28, 2004 1.365 1.368 1.353 1.366 106,361 +0.00(+0.14%)
Jul 27, 2004 1.361 1.378 1.361 1.365 122,477 +0.01(+0.69%)
Jul 26, 2004 1.374 1.387 1.342 1.355 125,700 -0.02(-1.36%)
Jul 23, 2004 1.374 1.379 1.368 1.374 432,968 -0.01(-0.94%)
Jul 22, 2004 1.405 1.405 1.387 1.387 161,691 -0.01(-0.80%)
Jul 21, 2004 1.411 1.419 1.398 1.398 84,337 -0.01(-0.40%)
Jul 20, 2004 1.404 1.405 1.389 1.404 262,144 -0.02(-1.18%)
Jul 19, 2004 1.422 1.430 1.405 1.420 366,357 -0.00(-0.13%)
Jul 16, 2004 1.424 1.428 1.405 1.422 210,037 +0.00(+0.00%)
Jul 15, 2004 1.415 1.424 1.396 1.422 205,740 -0.00(-0.13%)
Jul 14, 2004 1.415 1.426 1.411 1.424 359,374 +0.00(+0.26%)
Jul 13, 2004 1.407 1.420 1.407 1.420 51,569 +0.00(+0.13%)
Jul 12, 2004 1.428 1.428 1.409 1.419 57,478 -0.01(-0.65%)
Jul 09, 2004 1.419 1.430 1.415 1.428 85,411 -0.00(-0.26%)
Jul 08, 2004 1.424 1.439 1.415 1.432 181,567 +0.00(+0.26%)
Jul 07, 2004 1.420 1.445 1.420 1.428 179,955 +0.01(+0.79%)
Jul 06, 2004 1.445 1.445 1.413 1.417 196,071 -0.02(-1.17%)
Jul 02, 2004 1.428 1.433 1.428 1.433 46,197 +0.00(+0.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.